Options Chain for CARDINAL HEALTH INC COM (CAH) - $103.37 as of 4/24/2024 3:31:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 42.30 | 44.80 | % | 0 | 0 | 5.92 | 1.00 | 0.00 | -0.03 | 4/24/2024 3:59:53 PM EST | |||
| 65.00 | 37.30 | 39.60 | % | 0 | 0 | 5.21 | 1.00 | 0.00 | -0.03 | 4/24/2024 3:59:53 PM EST | |||
| 70.00 | 32.20 | 34.70 | % | 0 | 0 | 4.22 | 1.00 | 0.00 | -0.04 | 4/24/2024 3:59:53 PM EST | |||
| 75.00 | 27.30 | 29.60 | % | 0 | 0 | 3.78 | 1.00 | 0.00 | -0.04 | 4/24/2024 3:59:53 PM EST | |||
| 80.00 | 21.50 | 25.10 | 33.35 | 0.00 | 0.00% | 0 | 0 | 3.47 | 1.00 | 0.00 | -0.04 | 3/13/2024 | 4/24/2024 3:59:53 PM EST |
| 85.00 | 16.10 | 20.90 | % | 0 | 0 | 2.88 | 1.00 | 0.00 | -0.04 | 4/24/2024 3:59:53 PM EST | |||
| 87.00 | 14.80 | 18.50 | % | 0 | 0 | 2.65 | 1.00 | 0.00 | -0.04 | 4/24/2024 3:59:53 PM EST | |||
| 88.00 | 13.00 | 16.80 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | -0.05 | 4/24/2024 3:59:53 PM EST | |||
| 89.00 | 12.20 | 16.90 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | -0.05 | 4/24/2024 3:59:53 PM EST | |||
| 90.00 | 11.10 | 15.90 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | -0.05 | 4/24/2024 3:59:53 PM EST | |||
| 91.00 | 11.10 | 14.50 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | -0.05 | 4/24/2024 3:59:53 PM EST | |||
| 92.00 | 9.00 | 13.80 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | -0.05 | 4/24/2024 3:59:53 PM EST | |||
| 93.00 | 8.60 | 12.00 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | -0.05 | 4/24/2024 3:59:53 PM EST | |||
| 94.00 | 7.50 | 10.30 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | -0.05 | 4/24/2024 3:59:53 PM EST | |||
| 95.00 | 6.70 | 10.60 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | -0.05 | 4/24/2024 3:59:53 PM EST | |||
| 96.00 | 5.70 | 9.50 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | -0.05 | 4/24/2024 3:59:53 PM EST | |||
| 97.00 | 5.40 | 7.60 | 14.47 | 0.00 | 0.00% | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.05 | 3/22/2024 | 4/24/2024 3:59:53 PM EST |
| 98.00 | 4.00 | 7.60 | 4.90 | 0.00 | 0.00% | 0 | 1 | 1.38 | 1.00 | 0.00 | -0.05 | 4/22/2024 | 4/24/2024 3:59:53 PM EST |
| 99.00 | 2.70 | 6.70 | % | 0 | 0 | 1.22 | 0.99 | 0.01 | -0.06 | 4/24/2024 3:59:53 PM EST | |||
| 100.00 | 2.70 | 4.50 | 3.10 | 0.00 | 0.00% | 0 | 25 | 0.75 | 0.97 | 0.03 | -0.08 | 4/22/2024 | 4/24/2024 3:59:53 PM EST |
| 101.00 | 2.45 | 2.90 | 2.40 | 0.00 | 0.00% | 0 | 26 | 1.00 | 0.90 | 0.09 | -0.14 | 4/22/2024 | 4/24/2024 3:59:53 PM EST |
| 102.00 | 1.70 | 3.90 | 1.40 | -0.05 | -3.45% | 1 | 46 | 0.23 | 0.80 | 0.14 | -0.18 | 4/24/2024 | 4/24/2024 3:59:53 PM EST |
| 103.00 | 1.00 | 1.10 | 0.90 | -0.20 | -18.19% | 11 | 85 | 0.22 | 0.65 | 0.22 | -0.20 | 4/24/2024 | 4/24/2024 3:59:53 PM EST |
| 104.00 | 0.45 | 0.55 | 0.45 | -0.20 | -30.77% | 25 | 90 | 0.22 | 0.42 | 0.24 | -0.18 | 4/24/2024 | 4/24/2024 3:59:53 PM EST |
| 105.00 | 0.20 | 0.30 | 0.15 | -0.20 | -57.15% | 102 | 75 | 0.24 | 0.24 | 0.16 | -0.16 | 4/24/2024 | 4/24/2024 3:59:53 PM EST |
| 106.00 | 0.15 | 0.20 | 0.15 | -0.09 | -37.50% | 104 | 171 | 0.29 | 0.17 | 0.10 | -0.16 | 4/24/2024 | 4/24/2024 3:59:53 PM EST |
| 107.00 | 0.05 | 0.15 | 0.05 | -0.20 | -80.00% | 50 | 74 | 0.31 | 0.12 | 0.07 | -0.14 | 4/24/2024 | 4/24/2024 3:59:53 PM EST |
| 108.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 55 | 0.38 | 0.07 | 0.05 | -0.10 | 4/22/2024 | 4/24/2024 3:59:53 PM EST |
| 109.00 | 0.10 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 64 | 0.47 | 0.03 | 0.03 | -0.05 | 4/23/2024 | 4/24/2024 3:59:53 PM EST |
| 110.00 | 0.05 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 16 | 0.92 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/24/2024 3:59:53 PM EST |
| 111.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 271 | 1.00 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/24/2024 3:59:53 PM EST |
| 112.00 | 0.00 | 0.10 | 0.05 | +0.01 | +25.00% | 30 | 510 | 0.63 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:53 PM EST |
| 113.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 2,507 | 0.80 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/24/2024 3:59:53 PM EST |
| 114.00 | 0.00 | 0.40 | 0.05 | -0.09 | -64.29% | 6 | 29 | 1.02 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:53 PM EST |
| 115.00 | 0.00 | 0.05 | 0.04 | -0.01 | -20.00% | 33 | 255 | 0.71 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:53 PM EST |
| 116.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 691 | 118 | 0.76 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:53 PM EST |
| 117.00 | 0.00 | 0.05 | 0.05 | -0.05 | -50.00% | 536 | 539 | 0.81 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:53 PM EST |
| 118.00 | 0.00 | 0.75 | 0.49 | 0.00 | 0.00% | 0 | 6 | 1.51 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/24/2024 3:59:53 PM EST |
| 119.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 6 | 1.41 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/24/2024 3:59:53 PM EST |
| 120.00 | 0.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0 | 3 | 1.47 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/24/2024 3:59:53 PM EST |
| 121.00 | 0.00 | 0.50 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST | |||
| 122.00 | 0.00 | 0.50 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST | |||
| 123.00 | 0.00 | 0.20 | 0.23 | 0.00 | 0.00% | 0 | 14 | 1.35 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 4/24/2024 3:59:53 PM EST |
| 124.00 | 0.00 | 1.00 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.83 | 0.00 | 0.00% | 0 | 1 | 1.95 | 0.00 | 0.00 | 0.00 | 3/12/2024 | 4/24/2024 3:59:53 PM EST |
| 126.00 | 0.00 | 0.50 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST | |||
| 127.00 | 0.00 | 0.50 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 4.81 | 0.00 | 0.00 | -0.03 | 4/24/2024 3:59:53 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 4.22 | 0.00 | 0.00 | -0.03 | 4/24/2024 3:59:53 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 3.65 | 0.00 | 0.00 | -0.04 | 4/24/2024 3:59:53 PM EST | |||
| 75.00 | 0.00 | 0.15 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | -0.04 | 4/24/2024 3:59:53 PM EST | |||
| 80.00 | 0.00 | 0.50 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | -0.04 | 4/24/2024 3:59:53 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 3 | 2.14 | 0.00 | 0.00 | -0.04 | 4/3/2024 | 4/24/2024 3:59:53 PM EST |
| 87.00 | 0.00 | 0.50 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | -0.04 | 4/24/2024 3:59:53 PM EST | |||
| 88.00 | 0.00 | 0.50 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | -0.05 | 4/24/2024 3:59:53 PM EST | |||
| 89.00 | 0.00 | 0.50 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | -0.05 | 4/24/2024 3:59:53 PM EST | |||
| 90.00 | 0.00 | 0.50 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | -0.05 | 4/24/2024 3:59:53 PM EST | |||
| 91.00 | 0.00 | 0.50 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | -0.05 | 4/24/2024 3:59:53 PM EST | |||
| 92.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.31 | 0.00 | 0.00 | -0.05 | 4/22/2024 | 4/24/2024 3:59:53 PM EST |
| 93.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.22 | 0.00 | 0.00 | -0.05 | 4/22/2024 | 4/24/2024 3:59:53 PM EST |
| 94.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.68 | 0.00 | 0.00 | -0.05 | 4/22/2024 | 4/24/2024 3:59:53 PM EST |
| 95.00 | 0.00 | 0.50 | 0.17 | 0.00 | 0.00% | 0 | 976 | 1.04 | 0.00 | 0.00 | -0.05 | 4/22/2024 | 4/24/2024 3:59:53 PM EST |
| 96.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.95 | 0.00 | 0.00 | -0.05 | 4/22/2024 | 4/24/2024 3:59:53 PM EST |
| 97.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 57 | 0.86 | 0.00 | 0.00 | -0.05 | 4/22/2024 | 4/24/2024 3:59:53 PM EST |
| 98.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 135 | 0.77 | 0.00 | 0.00 | -0.05 | 4/23/2024 | 4/24/2024 3:59:53 PM EST |
| 99.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 468 | 0.50 | -0.01 | 0.01 | -0.06 | 4/23/2024 | 4/24/2024 3:59:53 PM EST |
| 100.00 | 0.05 | 1.00 | 0.05 | -0.32 | -86.49% | 2 | 304 | 0.55 | -0.03 | 0.03 | -0.08 | 4/24/2024 | 4/24/2024 3:59:53 PM EST |
| 101.00 | 0.05 | 0.15 | 0.25 | -0.24 | -48.98% | 2 | 286 | 0.27 | -0.10 | 0.09 | -0.14 | 4/24/2024 | 4/24/2024 3:59:53 PM EST |
| 102.00 | 0.15 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 296 | 0.25 | -0.20 | 0.14 | -0.18 | 4/23/2024 | 4/24/2024 3:59:53 PM EST |
| 103.00 | 0.35 | 0.50 | 0.50 | -0.15 | -23.08% | 36 | 340 | 0.23 | -0.35 | 0.22 | -0.20 | 4/24/2024 | 4/24/2024 3:59:53 PM EST |
| 104.00 | 0.85 | 0.95 | 1.10 | -0.15 | -12.00% | 18 | 47 | 0.23 | -0.58 | 0.24 | -0.18 | 4/24/2024 | 4/24/2024 3:59:53 PM EST |
| 105.00 | 0.90 | 2.60 | 1.70 | 0.00 | 0.00% | 0 | 22 | 0.28 | -0.76 | 0.16 | -0.16 | 4/22/2024 | 4/24/2024 3:59:53 PM EST |
| 106.00 | 2.40 | 3.10 | 3.30 | +0.70 | +26.93% | 25 | 17 | 0.52 | -0.83 | 0.10 | -0.16 | 4/24/2024 | 4/24/2024 3:59:53 PM EST |
| 107.00 | 2.40 | 4.70 | 5.50 | 0.00 | 0.00% | 0 | 37 | 1.11 | -0.88 | 0.07 | -0.14 | 4/22/2024 | 4/24/2024 3:59:53 PM EST |
| 108.00 | 3.60 | 5.70 | 6.50 | 0.00 | 0.00% | 0 | 22 | 1.04 | -0.93 | 0.05 | -0.10 | 4/22/2024 | 4/24/2024 3:59:53 PM EST |
| 109.00 | 5.20 | 6.80 | 2.50 | 0.00 | 0.00% | 0 | 2 | 1.10 | -0.97 | 0.03 | -0.05 | 4/16/2024 | 4/24/2024 3:59:53 PM EST |
| 110.00 | 4.60 | 7.90 | 7.46 | 0.00 | 0.00% | 0 | 12 | 1.43 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/24/2024 3:59:53 PM EST |
| 111.00 | 5.60 | 9.60 | 2.29 | 0.00 | 0.00% | 0 | 6 | 1.60 | -1.00 | 0.00 | 0.00 | 4/3/2024 | 4/24/2024 3:59:53 PM EST |
| 112.00 | 6.60 | 10.60 | 4.00 | 0.00 | 0.00% | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/10/2024 | 4/24/2024 3:59:53 PM EST |
| 113.00 | 8.30 | 11.40 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST | |||
| 114.00 | 8.70 | 12.50 | 3.00 | 0.00 | 0.00% | 0 | 7 | 1.88 | -1.00 | 0.00 | 0.00 | 3/12/2024 | 4/24/2024 3:59:53 PM EST |
| 115.00 | 10.40 | 13.40 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST | |||
| 116.00 | 11.50 | 13.80 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST | |||
| 117.00 | 13.20 | 15.80 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST | |||
| 118.00 | 13.00 | 16.50 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST | |||
| 119.00 | 14.50 | 18.00 | % | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST | |||
| 120.00 | 15.00 | 18.50 | % | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST | |||
| 121.00 | 15.60 | 19.30 | % | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST | |||
| 122.00 | 16.20 | 21.00 | % | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST | |||
| 123.00 | 18.40 | 21.50 | % | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST | |||
| 124.00 | 18.20 | 23.00 | % | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST | |||
| 125.00 | 19.10 | 23.80 | % | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST | |||
| 126.00 | 20.60 | 24.50 | % | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST | |||
| 127.00 | 21.70 | 25.50 | % | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST | |||
| 130.00 | 25.40 | 27.70 | % | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST | |||
| 135.00 | 30.70 | 32.20 | % | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST | |||
| 140.00 | 35.70 | 37.00 | % | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST |